List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 23 December 2022 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 ACES Ace Hardware Indonesia Tbk. --M-1K75MD0000E743------------ 486 498 470 480 -6 183,460,700 88,928,626,600 13,634 585.366 482 J 158,400 480 T/B 1,791,300 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQG0000A121------------ 3,930 3,860 3,800 3,810 -120 118,489,300 453,046,367,000 16,371 346.364 3,820 J 191,300 3,810 T/B 60,100 3 AKRA AKR Corporindo Tbk. --M-1V3XM4G000A112------------ 1,400 1,405 1,380 1,400 0 19,255,000 26,813,976,500 2,199 5,579.023 1,400 T/J 379,800 1,385 B 12,800 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H000B146------------ 2,030 2,030 1,995 2,000 -30 33,726,500 67,570,215,500 5,457 1,318.652 2,010 J 487,500 2,000 T/B 792,100 5 BRIS Bank Syariah Indonesia Tbk. XRUO1SEBR53000G111------------ 1,220 1,265 1,205 1,215 -5 64,479,300 79,220,464,000 7,516 243.885 1,220 J 10,000 1,215 T/B 251,400 6 BRMS Bumi Resources Minerals Tbk. --U-1K75F03000B146------------ 162 165 160 165 3 56,026,400 9,185,567,900 1,470 29.969 166 J 2,738,200 164 B 293,300 7 BRPT Barito Pacific Tbk. XBMO1SD4F48000B111------------ 760 780 755 780 20 70,482,600 53,844,938,500 5,300 305.009 780 T/J 1,066,800 770 B 30,700 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3Q36000D231------------ 5,875 5,950 5,825 5,850 -25 1,599,800 9,390,595,000 952 26,642.984 5,875 J 120,200 5,850 T/B 4,900 9 EXCL XL Axiata Tbk. XRMO1X3TM44000J321------------ 2,100 2,100 2,070 2,080 -20 18,530,800 38,618,136,000 4,529 105.562 2,090 J 143,800 2,080 T/B 102,500 10 HEAL Medikaloka Hermina Tbk. --M-1K3FM37000F121------------ 1,565 1,585 1,560 1,585 20 5,004,500 7,904,579,500 3,842 214.189 1,585 T/J 284,900 1,580 B 28,500 11 HRUM Harum Energy Tbk. XDMO1SKCMA3000A121------------ 1,685 1,685 1,650 1,665 -20 13,653,100 22,681,576,000 2,689 159.760 1,665 T/J 133,200 1,660 B 300,400 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF0H000D222------------ 10,125 10,175 10,000 10,025 -100 1,559,600 15,682,602,500 1,390 371.640 10,050 J 10,500 10,025 T/B 9,800 13 INCO Vale Indonesia Tbk. --MO1XDAF0G000B146------------ 7,225 7,200 7,025 7,050 -175 10,326,700 72,992,540,000 4,728 2,877.551 7,050 T/J 44,500 7,025 B 1,473,900 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,800 6,875 6,750 6,825 25 3,652,000 24,866,472,500 1,330 1,168.284 6,825 T/J 149,500 6,800 B 1,800 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 9,200 9,225 9,050 9,150 -50 2,233,200 20,401,700,000 1,912 471.487 9,150 T/J 35,500 9,100 B 5,500 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,650 9,750 9,625 9,750 100 783,600 7,575,852,500 569 390.000 9,750 T/J 15,400 9,725 B 100 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 41,000 41,050 40,600 40,825 -175 922,100 37,610,440,000 1,580 291.607 40,825 T/J 65,400 40,800 B 500 18 KLBF Kalbe Farma Tbk. --MO1XNAQ3S000F211------------ 2,060 2,070 2,020 2,040 -20 21,975,000 44,843,316,000 3,008 19,896.616 2,040 T/J 86,600 2,030 B 46,400 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X35MD2000F121------------ 3,100 3,120 2,990 3,090 -10 6,904,500 21,065,688,000 1,487 181.927 3,090 T/J 83,800 3,030 B 4,400 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 765 770 755 760 -5 40,238,000 30,712,215,500 1,758 95.000 760 T/J 2,177,700 755 B 6,231,100 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,825 1,825 1,785 1,790 -35 18,718,700 33,635,737,500 4,466 596.667 1,795 J 124,400 1,790 T/B 1,472,800 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,760 3,760 3,730 3,740 -20 6,330,000 23,697,743,000 1,923 3,252.174 3,740 T/J 13,300 3,730 B 952,800 23 SCMA Surya Citra Media Tbk. --M-1K35MD0000E612------------ 208 208 204 204 -4 56,297,100 11,520,776,000 2,467 461.424 206 J 1,215,300 204 T/B 5,715,700 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M-1KAEMNG000F211------------ 770 770 750 750 -20 11,238,000 8,467,877,500 2,669 259.489 755 J 1,900 750 T/B 546,900 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 6,725 6,800 6,675 6,750 25 9,382,500 63,369,170,000 2,033 2,357.535 6,775 J 31,300 6,750 T/B 1,902,100 26 TINS Timah Tbk. --MO1SDRVJS000B146------------ 1,165 1,170 1,150 1,165 0 5,549,400 6,427,251,500 1,590 595.308 1,165 T/J 244,200 1,160 B 128,100 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,750 3,780 3,700 3,780 30 45,179,400 169,106,984,000 6,405 1,986.494 3,780 T/J 6,483,200 3,750 B 59,200 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,470 2,490 2,420 2,490 20 9,652,900 23,647,573,000 1,354 2,533.861 2,490 T/J 92,700 2,440 B 42,000 29 UNTR United Tractors Tbk. --MO1XNGQGS000C141------------ 27,000 27,000 26,625 26,875 -125 1,201,500 32,198,185,000 2,402 31,994.048 26,875 T/J 76,600 26,825 B 500 30 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,840 4,830 4,760 4,820 -20 5,698,800 27,358,412,000 2,611 123,399.898 4,820 T/J 343,600 4,810 B 200 Total 842,551,000 1,532,385,579,000 109,641 17,009,500 22,261,800 Jakarta, 23 December 2022 Trading Division